Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cantel Medical (NY: CMD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 9.422 9.490 9.190 9.316 80,032 -0.03(-0.31%)
Sep 29, 2008 9.413 9.587 9.248 9.345 38,530 -0.22(-2.33%)
Sep 26, 2008 9.558 9.674 9.200 9.568 0 -0.26(-2.66%)
Sep 25, 2008 9.887 10.11 9.819 9.829 32,187 -0.02(-0.20%)
Sep 24, 2008 10.10 10.18 9.848 9.848 25,065 -0.20(-2.02%)
Sep 23, 2008 9.480 10.17 9.480 10.05 109,315 +0.65(+6.90%)
Sep 22, 2008 9.965 9.984 9.393 9.403 109,277 -0.58(-5.82%)
Sep 19, 2008 9.025 10.35 8.919 9.984 0 +0.66(+7.06%)
Sep 18, 2008 9.355 9.442 9.006 9.325 79,806 +0.13(+1.37%)
Sep 17, 2008 9.258 9.442 9.200 9.200 62,235 -0.18(-1.96%)
Sep 16, 2008 9.296 9.403 9.200 9.384 59,072 +0.15(+1.57%)
Sep 15, 2008 9.306 9.422 9.200 9.238 45,333 -0.26(-2.75%)
Sep 12, 2008 9.664 9.664 9.442 9.500 0 -0.22(-2.29%)
Sep 11, 2008 9.916 9.916 9.432 9.723 56,415 -0.15(-1.57%)
Sep 10, 2008 9.984 9.994 9.771 9.877 60,637 +0.07(+0.69%)
Sep 09, 2008 9.645 10.02 9.568 9.810 62,763 +0.25(+2.63%)
Sep 08, 2008 9.277 9.626 9.277 9.558 43,914 +0.29(+3.13%)
Sep 05, 2008 9.267 9.364 9.248 9.267 0 +0.02(+0.21%)
Sep 04, 2008 9.200 9.325 9.200 9.248 70,688 -0.01(-0.10%)
Sep 03, 2008 9.296 9.335 9.248 9.258 59,962 -0.05(-0.52%)
Sep 02, 2008 9.500 9.587 9.238 9.306 36,835 +0.02(+0.21%)
Aug 29, 2008 9.316 9.364 9.248 9.287 0 -0.04(-0.42%)
Aug 28, 2008 9.306 9.442 9.296 9.325 51,152 +0.03(+0.31%)
Aug 27, 2008 9.287 9.364 9.232 9.296 28,818 -0.01(-0.10%)
Aug 26, 2008 9.248 9.345 9.180 9.306 78,603 +0.14(+1.48%)
Aug 25, 2008 9.200 9.277 8.996 9.171 87,505 -0.06(-0.63%)
Aug 22, 2008 9.122 9.277 9.093 9.229 0 +0.16(+1.82%)
Aug 21, 2008 9.025 9.171 8.899 9.064 85,875 -0.06(-0.64%)
Aug 20, 2008 9.229 9.229 8.957 9.122 32,967 -0.04(-0.42%)
Aug 19, 2008 9.287 9.345 9.118 9.161 44,443 -0.22(-2.37%)
Aug 18, 2008 9.626 9.626 9.306 9.384 43,069 -0.24(-2.52%)
Aug 15, 2008 9.539 9.684 9.374 9.626 0 +0.20(+2.16%)
Aug 14, 2008 9.325 9.529 9.325 9.422 55,302 +0.03(+0.31%)
Aug 13, 2008 9.374 9.490 9.209 9.393 61,197 +0.02(+0.21%)
Aug 12, 2008 9.306 9.451 9.103 9.374 59,721 +0.06(+0.62%)
Aug 11, 2008 9.103 9.316 8.996 9.316 119,589 +0.23(+2.56%)
Aug 08, 2008 9.054 9.325 8.957 9.083 79,304 +0.05(+0.54%)
Aug 07, 2008 9.151 9.171 8.870 9.035 94,879 -0.25(-2.71%)
Aug 06, 2008 9.451 9.451 9.122 9.287 63,942 -0.21(-2.24%)
Aug 05, 2008 9.325 9.548 9.219 9.500 95,613 +0.35(+3.81%)
Aug 04, 2008 9.132 9.384 9.074 9.151 108,796 +0.01(+0.11%)
Aug 01, 2008 9.074 9.151 9.006 9.141 106,600 +0.11(+1.18%)
Jul 31, 2008 9.006 9.064 8.899 9.035 249,409 +0.02(+0.21%)
Jul 30, 2008 9.345 9.345 8.715 9.016 81,994 -0.12(-1.27%)
Jul 29, 2008 9.132 9.171 8.822 9.132 159,317 +0.28(+3.17%)
Jul 28, 2008 8.928 9.006 8.764 8.851 132,038 -0.08(-0.87%)
Jul 25, 2008 9.054 9.200 8.861 8.928 211,930 +0.04(+0.44%)
Jul 24, 2008 9.006 9.006 8.841 8.890 127,585 -0.06(-0.65%)
Jul 23, 2008 9.016 9.083 8.803 8.948 125,891 -0.10(-1.07%)
Jul 22, 2008 9.141 9.171 8.957 9.045 184,542 -0.07(-0.74%)
Jul 21, 2008 9.335 9.616 9.045 9.112 106,411 -0.09(-0.95%)
Jul 18, 2008 9.422 9.557 8.957 9.200 104,360 -0.46(-4.71%)
Jul 17, 2008 9.345 9.848 9.238 9.655 131,691 +0.34(+3.64%)
Jul 16, 2008 9.316 9.471 9.209 9.316 67,869 +0.06(+0.63%)
Jul 15, 2008 9.132 9.442 8.938 9.258 127,120 +0.13(+1.38%)
Jul 14, 2008 9.548 9.548 9.103 9.132 136,236 -0.30(-3.18%)
Jul 11, 2008 9.287 9.539 9.025 9.432 123,250 +0.08(+0.83%)
Jul 10, 2008 9.141 9.490 9.035 9.355 79,681 +0.07(+0.73%)
Jul 09, 2008 9.713 9.742 9.277 9.287 58,786 -0.42(-4.29%)
Jul 08, 2008 9.490 9.771 9.122 9.703 162,094 +0.25(+2.66%)
Jul 07, 2008 9.490 9.664 9.219 9.451 100,533 -0.04(-0.41%)
Jul 04, 2008 9.819 9.819 9.345 9.490 107,758 +0.00(+0.00%)
Jul 03, 2008 9.819 9.819 9.345 9.490 107,758 -0.29(-2.97%)
Jul 02, 2008 9.616 9.897 9.335 9.781 85,882 +0.15(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.